NASDAQ · INTR

Inter & Co, Inc.

Financial Services · Banks - Regional

$3.96

Up+$0.05 (+1.14%)

Updated Nov 11, 2026, 4:11 PM

SID Score

4.2/10

Composite research score

Smart Money

56/100

Neutral

Price performance · INTR

INTR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 10, 2026

Daily close

View OHLC price history

INTR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 10, 2026	$3.96	$3.975	$3.845	$3.96	11.93M
Nov 9, 2026	$3.94	$4.04	$3.87	$4.00	7.19M
Nov 6, 2026	$3.935	$4.01	$3.84	$3.86	6.83M
Nov 5, 2026	$3.985	$4.03	$3.75	$3.78	11.84M
Nov 4, 2026	$4.03	$4.07	$3.82	$3.96	12.57M
Nov 3, 2026	$3.94	$4.01	$3.84	$3.91	10.92M
Nov 2, 2026	$4.08	$4.215	$4.0008	$4.03	9.65M
Oct 30, 2026	$3.98	$4.06	$3.92	$4.01	13.47M
Oct 29, 2026	$4.16	$4.18	$4.01	$4.17	14.47M
Oct 28, 2026	$4.37	$4.39	$4.05	$4.11	26.64M
Oct 27, 2026	$4.81	$4.90	$4.31	$4.43	24.46M
Oct 26, 2026	$4.62	$4.885	$4.34	$4.68	55.74M
Oct 23, 2026	$6.92	$7.22	$6.665	$7.19	16.37M
Oct 22, 2026	$7.06	$7.09	$6.685	$6.74	8.52M
Oct 21, 2026	$7.24	$7.2786	$7.015	$7.07	15.41M
Oct 20, 2026	$7.17	$7.4074	$7.01	$7.26	8.52M
Oct 19, 2026	$6.80	$7.04	$6.79	$6.90	7.08M
Oct 16, 2026	$6.82	$6.89	$6.60	$6.73	13.4M
Oct 15, 2026	$6.77	$6.93	$6.70	$6.76	7.61M
Oct 14, 2026	$7.24	$7.38	$6.96	$6.99	12.39M
Oct 13, 2026	$7.38	$7.662	$7.38	$7.45	19.91M